Invesco DB Agriculture Fund

DBA
🏛️ usa →
26.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.88 20.92 20.69 20.74 0.6M
2023-12-28 21.00 21.13 20.98 21.05 0.5M
2023-12-27 20.97 21.04 20.95 21.00 0.8M
2023-12-26 20.90 21.02 20.85 20.98 0.8M
2023-12-22 20.86 20.96 20.83 20.89 1.0M
2023-12-21 20.84 20.90 20.73 20.79 0.5M
2023-12-20 20.98 21.00 20.79 20.82 0.5M
2023-12-19 20.95 21.11 20.90 21.07 0.9M
2023-12-18 20.96 21.02 20.90 21.02 0.8M
2023-12-15 21.88 22.00 21.80 21.96 0.3M
2023-12-14 21.76 21.91 21.76 21.90 0.5M
2023-12-13 21.77 21.79 21.66 21.72 0.7M
2023-12-12 21.72 21.88 21.66 21.85 0.6M
2023-12-11 21.80 21.83 21.61 21.71 0.4M
2023-12-08 21.70 21.83 21.70 21.82 0.2M
2023-12-07 21.62 21.73 21.59 21.68 1.0M
2023-12-06 21.89 21.96 21.54 21.55 0.7M
2023-12-05 21.90 22.02 21.89 22.01 0.2M
2023-12-04 21.97 22.13 21.95 21.98 0.6M
2023-12-01 22.06 22.19 22.01 22.02 0.5M
2023-11-30 22.14 22.30 22.11 22.28 0.4M
2023-11-29 21.96 22.11 21.94 22.08 0.3M
2023-11-28 21.64 21.98 21.63 21.94 0.4M
2023-11-27 21.79 21.83 21.59 21.59 0.7M
2023-11-24 22.01 22.01 21.73 21.74 0.3M
2023-11-22 22.10 22.16 22.04 22.07 0.3M
2023-11-21 22.16 22.21 22.09 22.18 0.1M
2023-11-20 22.13 22.21 22.07 22.14 0.3M
2023-11-17 22.08 22.11 22.01 22.08 0.3M
2023-11-16 22.22 22.23 22.09 22.12 0.3M
2023-11-15 22.20 22.33 22.20 22.29 0.3M
2023-11-14 22.28 22.34 22.23 22.25 0.4M
2023-11-13 22.08 22.37 22.05 22.36 0.3M
2023-11-10 22.13 22.13 22.01 22.04 0.3M
2023-11-09 22.27 22.34 22.13 22.13 0.4M
2023-11-08 22.16 22.30 22.16 22.26 0.5M
2023-11-07 22.35 22.43 22.14 22.16 0.4M
2023-11-06 22.40 22.49 22.35 22.46 2.0M
2023-11-03 22.21 22.41 22.21 22.40 0.3M
2023-11-02 22.04 22.24 22.04 22.24 1.2M
2023-11-01 21.95 22.00 21.92 21.98 0.7M
2023-10-31 21.97 22.07 21.95 22.01 0.2M
2023-10-30 21.97 22.02 21.90 21.90 0.4M
2023-10-27 21.92 22.06 21.91 22.05 0.9M
2023-10-26 21.81 21.90 21.80 21.85 0.3M
2023-10-25 21.91 21.91 21.72 21.81 0.5M
2023-10-24 21.89 21.95 21.83 21.91 0.2M
2023-10-23 21.94 22.03 21.91 21.93 0.4M
2023-10-20 22.01 22.07 21.89 21.92 0.6M
2023-10-19 21.90 22.01 21.86 21.97 0.3M
2023-10-18 21.93 21.97 21.86 21.92 0.2M
2023-10-17 21.82 21.92 21.81 21.86 0.3M
2023-10-16 21.74 21.79 21.71 21.73 0.2M
2023-10-13 21.76 21.76 21.65 21.71 0.3M
2023-10-12 21.55 21.63 21.42 21.61 0.5M
2023-10-11 21.51 21.54 21.37 21.41 0.4M
2023-10-10 21.50 21.58 21.50 21.55 0.2M
2023-10-09 21.58 21.61 21.49 21.57 0.3M
2023-10-06 21.41 21.59 21.41 21.58 0.2M
2023-10-05 21.27 21.44 21.26 21.44 0.2M
2023-10-04 21.40 21.40 21.30 21.32 0.2M
2023-10-03 21.51 21.53 21.31 21.37 0.5M
2023-10-02 21.50 21.67 21.50 21.58 0.5M
2023-09-29 21.74 21.74 21.39 21.41 1.0M
2023-09-28 21.60 21.81 21.55 21.80 0.2M
2023-09-27 21.65 21.67 21.59 21.61 0.2M
2023-09-26 21.75 21.78 21.65 21.67 0.2M
2023-09-25 21.73 21.78 21.67 21.75 0.2M
2023-09-22 21.91 21.96 21.82 21.86 0.2M
2023-09-21 22.08 22.08 21.90 21.90 0.3M
2023-09-20 22.13 22.21 22.10 22.21 0.3M
2023-09-19 22.24 22.32 22.23 22.27 0.3M
2023-09-18 22.32 22.32 22.12 22.18 0.4M
2023-09-15 22.31 22.38 22.31 22.34 0.3M
2023-09-14 22.11 22.28 22.11 22.21 0.3M
2023-09-13 22.07 22.13 22.02 22.11 0.4M
2023-09-12 22.03 22.06 21.97 22.04 0.4M
2023-09-11 21.91 22.04 21.91 22.01 0.2M
2023-09-08 21.92 21.92 21.83 21.85 0.3M
2023-09-07 21.88 21.94 21.85 21.90 0.3M
2023-09-06 21.90 22.00 21.90 21.94 0.2M
2023-09-05 21.85 21.98 21.80 21.92 0.4M
2023-09-01 21.81 21.89 21.74 21.78 0.3M
2023-08-31 21.82 21.88 21.72 21.74 0.3M
2023-08-30 21.84 21.90 21.79 21.85 0.2M
2023-08-29 21.79 21.87 21.77 21.80 0.2M
2023-08-28 21.69 21.83 21.66 21.83 0.4M
2023-08-25 21.56 21.70 21.53 21.62 0.2M
2023-08-24 21.34 21.56 21.34 21.56 0.2M
2023-08-23 21.30 21.43 21.30 21.38 0.2M
2023-08-22 21.38 21.38 21.13 21.16 0.3M
2023-08-21 21.49 21.49 21.27 21.29 0.4M
2023-08-18 21.29 21.38 21.25 21.35 0.8M
2023-08-17 21.23 21.29 21.16 21.18 0.8M
2023-08-16 21.12 21.28 21.12 21.19 0.4M
2023-08-15 21.27 21.27 21.08 21.08 0.8M
2023-08-14 21.32 21.33 21.22 21.25 0.8M
2023-08-11 21.42 21.53 21.35 21.41 0.6M
2023-08-10 21.40 21.52 21.40 21.41 0.3M
2023-08-09 21.44 21.47 21.36 21.39 0.3M
2023-08-08 21.48 21.48 21.36 21.43 0.4M
2023-08-07 21.72 21.73 21.58 21.59 0.8M
2023-08-04 21.66 21.72 21.60 21.64 0.5M
2023-08-03 21.69 21.75 21.56 21.62 0.4M
2023-08-02 21.91 21.91 21.76 21.79 0.4M
2023-08-01 21.82 21.97 21.79 21.96 0.6M
2023-07-31 21.93 21.93 21.80 21.93 0.4M
2023-07-28 21.96 22.11 21.91 21.99 0.7M
2023-07-27 22.29 22.29 22.10 22.11 0.6M
2023-07-26 22.30 22.37 22.16 22.31 0.8M
2023-07-25 22.32 22.38 22.26 22.36 0.4M
2023-07-24 22.15 22.38 22.15 22.35 1.2M
2023-07-21 22.00 22.06 21.95 22.01 0.7M
2023-07-20 22.11 22.14 22.01 22.05 0.7M
2023-07-19 21.86 22.03 21.86 22.00 0.6M
2023-07-18 21.53 21.78 21.53 21.74 1.1M
2023-07-17 21.68 21.68 21.43 21.44 0.8M
2023-07-14 21.55 21.62 21.48 21.59 0.7M
2023-07-13 21.21 21.36 21.19 21.35 1.0M
2023-07-12 21.40 21.53 21.21 21.21 1.0M
2023-07-11 21.27 21.42 21.23 21.39 0.8M
2023-07-10 21.21 21.29 21.18 21.18 0.6M
2023-07-07 21.18 21.31 21.13 21.16 0.5M
2023-07-06 21.21 21.31 21.17 21.22 0.4M
2023-07-05 21.40 21.41 21.19 21.24 0.7M
2023-07-03 21.16 21.37 21.16 21.31 0.5M
2023-06-30 21.07 21.25 21.07 21.07 1.4M
2023-06-29 20.96 20.99 20.83 20.93 0.5M
2023-06-28 21.05 21.14 21.03 21.05 0.4M
2023-06-27 21.40 21.40 21.21 21.29 0.4M
2023-06-26 21.54 21.77 21.49 21.51 0.5M
2023-06-23 21.65 21.87 21.49 21.53 0.5M
2023-06-22 21.96 22.01 21.80 21.95 1.4M
2023-06-21 21.96 22.13 21.94 22.13 0.6M
2023-06-20 21.99 21.99 21.84 21.90 0.9M
2023-06-16 21.78 22.00 21.78 21.99 0.5M
2023-06-15 21.51 21.72 21.50 21.70 0.4M
2023-06-14 21.23 21.37 21.23 21.33 0.5M
2023-06-13 21.29 21.35 21.24 21.30 0.3M
2023-06-12 21.20 21.31 21.20 21.24 0.4M
2023-06-09 21.12 21.22 21.09 21.19 0.3M
2023-06-08 20.95 21.27 20.95 21.24 0.6M
2023-06-07 21.00 21.05 20.86 20.89 0.4M
2023-06-06 20.94 21.04 20.89 21.02 1.2M
2023-06-05 20.83 20.90 20.81 20.85 0.6M
2023-06-02 20.78 20.93 20.68 20.88 5.0M
2023-06-01 20.66 20.79 20.63 20.76 0.5M
2023-05-31 20.35 20.49 20.34 20.46 1.7M
2023-05-30 20.50 20.51 20.41 20.44 0.5M
2023-05-26 20.53 20.61 20.51 20.57 0.3M
2023-05-25 20.55 20.55 20.36 20.40 0.6M
2023-05-24 20.70 20.77 20.60 20.63 0.4M
2023-05-23 20.81 20.84 20.72 20.74 0.5M
2023-05-22 20.77 20.79 20.71 20.76 0.5M
2023-05-19 20.94 20.98 20.76 20.78 0.4M
2023-05-18 20.60 20.72 20.56 20.70 0.4M
2023-05-17 20.87 20.94 20.72 20.78 0.5M
2023-05-16 21.11 21.16 20.89 20.94 0.4M
2023-05-15 20.90 21.15 20.90 21.09 0.5M
2023-05-12 20.87 20.93 20.74 20.83 0.5M
2023-05-11 20.86 20.93 20.75 20.78 1.8M
2023-05-10 20.87 21.07 20.87 21.03 0.7M
2023-05-09 20.83 20.99 20.80 20.96 0.6M
2023-05-08 21.03 21.04 20.89 20.91 0.3M
2023-05-05 20.75 21.07 20.75 21.03 0.3M
2023-05-04 20.50 20.73 20.50 20.70 0.5M
2023-05-03 20.50 20.67 20.45 20.60 1.8M
2023-05-02 20.71 20.79 20.54 20.54 0.5M
2023-05-01 20.94 20.94 20.69 20.73 0.4M
2023-04-28 20.86 20.99 20.84 20.95 0.7M
2023-04-27 21.05 21.10 20.90 20.98 0.4M
2023-04-26 21.04 21.10 20.97 21.02 0.3M
2023-04-25 20.90 21.02 20.80 20.99 1.0M
2023-04-24 20.98 21.18 20.92 21.06 0.4M
2023-04-21 21.01 21.05 20.86 20.94 0.6M
2023-04-20 21.00 21.08 20.95 21.08 0.6M
2023-04-19 21.18 21.32 21.11 21.11 0.8M
2023-04-18 21.13 21.37 21.13 21.30 0.6M
2023-04-17 20.98 21.21 20.97 21.20 1.0M
2023-04-14 20.82 20.92 20.79 20.91 0.6M
2023-04-13 20.98 21.05 20.85 20.87 0.7M
2023-04-12 20.84 20.84 20.75 20.77 0.5M
2023-04-11 20.76 20.88 20.76 20.84 2.3M
2023-04-10 20.62 20.74 20.57 20.70 0.5M
2023-04-06 20.52 20.66 20.50 20.65 1.1M
2023-04-05 20.38 20.51 20.38 20.45 0.5M
2023-04-04 20.46 20.52 20.35 20.35 2.0M
2023-04-03 20.53 20.63 20.43 20.45 0.4M
2023-03-31 20.20 20.47 20.20 20.43 0.9M
2023-03-30 20.29 20.32 20.23 20.31 0.6M
2023-03-29 20.17 20.20 20.09 20.12 0.5M
2023-03-28 20.12 20.25 20.12 20.24 0.6M
2023-03-27 20.03 20.18 20.03 20.15 0.8M
2023-03-24 19.75 19.97 19.75 19.96 1.0M
2023-03-23 19.74 19.80 19.64 19.66 0.7M
2023-03-22 19.89 19.89 19.69 19.77 0.6M
2023-03-21 19.98 19.99 19.83 19.84 0.3M
2023-03-20 19.78 19.85 19.75 19.82 0.7M
2023-03-17 19.88 19.88 19.75 19.83 0.8M
2023-03-16 19.88 19.92 19.80 19.85 0.9M
2023-03-15 19.80 19.83 19.70 19.71 1.2M
2023-03-14 19.91 20.01 19.86 19.93 0.8M
2023-03-13 19.89 20.04 19.88 19.93 1.1M
2023-03-10 19.93 20.05 19.93 20.03 1.0M
2023-03-09 20.10 20.16 19.94 19.95 1.2M
2023-03-08 20.18 20.18 20.06 20.07 0.9M
2023-03-07 20.21 20.29 20.17 20.22 0.6M
2023-03-06 20.18 20.31 20.15 20.25 0.8M
2023-03-03 20.21 20.38 20.17 20.32 2.6M
2023-03-02 20.26 20.30 20.16 20.20 0.9M
2023-03-01 20.21 20.36 20.20 20.32 0.8M
2023-02-28 20.27 20.28 20.18 20.19 0.5M
2023-02-27 20.30 20.31 20.22 20.24 1.0M
2023-02-24 20.41 20.41 20.26 20.26 0.8M
2023-02-23 20.60 20.63 20.51 20.56 0.3M
2023-02-22 20.68 20.68 20.57 20.58 0.5M
2023-02-21 20.63 20.74 20.60 20.68 0.8M
2023-02-17 20.44 20.53 20.44 20.48 1.0M
2023-02-16 20.25 20.40 20.25 20.38 0.7M
2023-02-15 20.40 20.41 20.23 20.29 0.8M
2023-02-14 20.30 20.48 20.27 20.46 1.2M
2023-02-13 20.16 20.32 20.16 20.30 0.8M
2023-02-10 20.02 20.20 20.02 20.18 1.7M
2023-02-09 20.17 20.17 19.99 19.99 1.1M
2023-02-08 20.04 20.13 19.98 20.12 0.4M
2023-02-07 19.99 20.11 19.97 20.06 0.5M
2023-02-06 20.10 20.10 19.90 20.01 0.4M
2023-02-03 20.09 20.18 20.03 20.06 1.9M
2023-02-02 20.19 20.26 20.13 20.17 1.0M
2023-02-01 20.19 20.22 19.97 20.09 1.3M
2023-01-31 20.04 20.24 20.02 20.23 1.0M
2023-01-30 19.96 20.02 19.95 19.98 1.0M
2023-01-27 19.83 19.91 19.77 19.87 0.4M
2023-01-26 19.75 19.86 19.74 19.83 1.1M
2023-01-25 19.51 19.60 19.51 19.56 0.8M
2023-01-24 19.42 19.52 19.41 19.51 0.5M
2023-01-23 19.43 19.43 19.35 19.38 1.0M
2023-01-20 19.27 19.43 19.25 19.41 0.6M
2023-01-19 19.50 19.51 19.33 19.36 0.6M
2023-01-18 19.65 19.68 19.47 19.47 1.1M
2023-01-17 19.50 19.62 19.47 19.60 0.7M
2023-01-13 19.45 19.54 19.43 19.53 0.6M
2023-01-12 19.39 19.54 19.32 19.50 1.5M
2023-01-11 19.40 19.40 19.34 19.37 1.2M
2023-01-10 19.55 19.55 19.42 19.42 1.0M
2023-01-09 19.63 19.78 19.62 19.63 1.0M
2023-01-06 19.65 19.68 19.55 19.56 0.5M
2023-01-05 19.69 19.70 19.60 19.64 0.5M
2023-01-04 19.83 19.84 19.68 19.69 1.2M
2023-01-03 20.11 20.15 19.86 19.93 0.4M